Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cel-Sci Corp
(NY:
CVM
)
1.230
-0.040 (-3.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
2.300
2.460
2.250
2.290
410,436
-0.12(-4.98%)
Apr 27, 2018
2.100
2.420
2.060
2.410
539,911
+0.35(+16.99%)
Apr 26, 2018
2.000
2.150
1.956
2.060
229,582
+0.12(+6.19%)
Apr 25, 2018
1.850
2.050
1.850
1.940
168,884
+0.08(+4.30%)
Apr 24, 2018
1.850
1.869
1.820
1.860
58,008
+0.01(+0.54%)
Apr 23, 2018
1.840
1.890
1.821
1.850
67,853
+0.02(+1.09%)
Apr 20, 2018
1.880
1.880
1.780
1.830
37,782
-0.07(-3.68%)
Apr 19, 2018
1.900
1.910
1.760
1.900
107,901
+0.03(+1.60%)
Apr 18, 2018
1.940
2.060
1.811
1.870
602,647
-0.08(-4.10%)
Apr 17, 2018
1.880
1.960
1.780
1.950
332,440
+0.14(+7.73%)
Apr 16, 2018
1.830
1.860
1.750
1.810
166,820
+0.01(+0.56%)
Apr 13, 2018
1.740
1.840
1.710
1.800
122,419
+0.08(+4.65%)
Apr 12, 2018
1.700
1.880
1.680
1.720
236,962
+0.02(+1.18%)
Apr 11, 2018
1.560
1.730
1.560
1.700
227,998
+0.06(+3.66%)
Apr 10, 2018
1.390
1.690
1.370
1.640
263,412
+0.27(+19.71%)
Apr 09, 2018
1.400
1.400
1.360
1.370
70,858
-0.04(-2.84%)
Apr 06, 2018
1.370
1.410
1.353
1.410
57,098
+0.05(+3.68%)
Apr 05, 2018
1.390
1.390
1.360
1.360
85,905
-0.03(-2.16%)
Apr 04, 2018
1.360
1.390
1.360
1.390
115,533
+0.03(+2.21%)
Apr 03, 2018
1.390
1.410
1.350
1.360
181,714
-0.01(-0.73%)
Apr 02, 2018
1.410
1.410
1.340
1.370
49,468
-0.04(-2.84%)
Mar 29, 2018
1.410
1.410
1.410
0
+0.02(+1.44%)
Mar 28, 2018
1.370
1.400
1.350
1.390
45,003
+0.01(+0.72%)
Mar 27, 2018
1.440
1.450
1.300
1.380
250,773
-0.07(-4.83%)
Mar 26, 2018
1.500
1.508
1.426
1.450
140,059
-0.05(-3.33%)
Mar 23, 2018
1.510
1.560
1.461
1.500
127,952
+0.00(+0.00%)
Mar 22, 2018
1.520
1.565
1.500
1.500
117,087
-0.04(-2.60%)
Mar 21, 2018
1.670
1.690
1.520
1.540
367,353
-0.11(-6.67%)
Mar 20, 2018
1.780
1.790
1.650
1.650
180,431
-0.12(-6.78%)
Mar 19, 2018
1.900
1.900
1.760
1.770
379,556
-0.13(-6.84%)
Mar 16, 2018
1.830
1.900
1.830
1.900
67,553
+0.06(+3.26%)
Mar 15, 2018
1.820
1.861
1.811
1.840
44,802
+0.04(+2.22%)
Mar 14, 2018
1.810
1.866
1.800
1.800
29,400
+0.01(+0.56%)
Mar 13, 2018
1.810
1.870
1.780
1.790
128,418
-0.09(-4.79%)
Mar 12, 2018
1.930
1.930
1.857
1.880
67,097
+0.00(+0.00%)
Mar 09, 2018
1.930
1.940
1.880
1.880
72,323
-0.06(-3.09%)
Mar 08, 2018
1.890
1.940
1.870
1.940
91,892
+0.07(+3.74%)
Mar 07, 2018
1.940
1.860
1.870
61,707
+0.02(+1.08%)
Mar 06, 2018
1.900
1.900
1.850
1.850
62,315
-0.01(-0.54%)
Mar 05, 2018
1.900
1.920
1.860
1.860
60,193
+0.01(+0.54%)
Mar 02, 2018
1.820
1.980
1.820
1.850
146,868
+0.03(+1.65%)
Mar 01, 2018
1.790
1.830
1.760
1.820
37,748
+0.03(+1.68%)
Feb 28, 2018
1.829
1.830
1.760
1.790
32,352
-0.02(-1.10%)
Feb 27, 2018
1.820
1.850
1.780
1.810
43,834
-0.01(-0.55%)
Feb 26, 2018
1.820
1.829
1.760
1.820
35,647
+0.02(+1.11%)
Feb 23, 2018
1.820
1.850
1.770
1.800
68,815
+0.00(+0.00%)
Feb 22, 2018
1.770
1.850
1.760
1.800
115,884
+0.02(+1.10%)
Feb 21, 2018
1.750
1.820
1.750
1.780
66,571
+0.04(+2.33%)
Feb 20, 2018
1.820
1.820
1.730
1.740
81,136
-0.05(-2.79%)
Feb 16, 2018
1.790
1.790
1.790
0
+0.00(+0.00%)
Feb 15, 2018
1.850
1.850
1.750
1.790
127,695
-0.03(-1.65%)
Feb 14, 2018
1.740
1.840
1.700
1.820
80,226
+0.07(+4.00%)
Feb 13, 2018
1.820
1.820
1.700
1.750
70,399
-0.04(-2.23%)
Feb 12, 2018
1.820
1.830
1.750
1.790
87,524
-0.03(-1.65%)
Feb 09, 2018
1.780
1.850
1.520
1.820
311,842
+0.07(+3.94%)
Feb 08, 2018
1.850
1.860
1.751
1.751
137,758
-0.07(-3.79%)
Feb 07, 2018
1.890
1.890
1.800
1.820
125,646
-0.09(-4.71%)
Feb 06, 2018
1.860
1.945
1.820
1.910
106,146
+0.03(+1.60%)
Feb 05, 2018
1.890
1.940
1.850
1.880
101,223
-0.04(-2.08%)
Feb 02, 2018
2.000
2.050
1.816
1.920
512,746
-0.10(-4.95%)
Feb 01, 2018
2.110
2.120
2.000
2.020
238,783
-0.08(-3.81%)
Jan 31, 2018
2.200
2.200
2.100
2.100
118,649
-0.08(-3.67%)
Jan 30, 2018
2.160
2.349
2.150
2.180
402,483
+0.02(+0.93%)
Jan 29, 2018
2.250
2.264
2.150
2.160
175,836
-0.11(-4.85%)
Jan 26, 2018
2.120
2.320
2.120
2.270
230,761
+0.16(+7.58%)
Jan 25, 2018
2.440
2.490
2.100
2.110
773,769
-0.22(-9.44%)
Jan 24, 2018
2.250
2.500
2.230
2.330
448,267
+0.11(+4.95%)
Jan 23, 2018
2.200
2.400
2.180
2.220
264,656
+0.02(+0.91%)
Jan 22, 2018
2.000
2.200
1.980
2.200
263,247
+0.24(+12.24%)
Jan 19, 2018
1.910
2.040
1.890
1.960
126,684
+0.07(+3.70%)
Jan 18, 2018
1.980
2.010
1.870
1.890
107,477
-0.06(-3.08%)
Jan 17, 2018
2.060
2.060
1.940
1.950
140,758
-0.10(-4.87%)
Jan 16, 2018
2.150
2.150
2.030
2.050
216,463
-0.10(-4.65%)
Jan 12, 2018
2.150
2.150
2.150
0
-0.06(-2.71%)
Jan 11, 2018
2.010
2.230
1.950
2.210
587,533
+0.22(+11.06%)
Jan 10, 2018
1.950
2.050
1.933
1.990
207,832
+0.02(+1.02%)
Jan 09, 2018
1.900
1.970
1.870
1.970
143,609
+0.03(+1.55%)
Jan 08, 2018
1.890
1.975
1.870
1.940
319,725
-0.01(-0.51%)
Jan 05, 2018
1.930
1.980
1.880
1.950
284,656
-0.02(-1.02%)
Jan 04, 2018
1.980
2.000
1.900
1.970
269,788
+0.03(+1.55%)
Jan 03, 2018
1.930
2.100
1.901
1.940
1,127,080
+0.08(+4.30%)
Jan 02, 2018
1.880
1.880
1.860
1.860
72,623
-0.03(-1.58%)
Dec 29, 2017
1.890
1.890
1.890
0
+0.04(+2.15%)
Dec 28, 2017
1.880
1.880
1.846
1.850
58,595
-0.01(-0.54%)
Dec 27, 2017
1.880
1.900
1.859
1.860
69,066
-0.03(-1.59%)
Dec 26, 2017
1.870
1.922
1.870
1.890
100,143
+0.00(+0.00%)
Dec 22, 2017
1.810
1.900
1.800
1.890
55,985
+0.10(+5.59%)
Dec 21, 2017
1.850
1.865
1.790
1.790
96,360
-0.07(-3.77%)
Dec 20, 2017
2.070
2.070
1.800
1.860
215,405
-0.14(-7.13%)
Dec 19, 2017
1.970
2.090
1.950
2.003
378,686
+0.04(+1.80%)
Dec 18, 2017
1.850
2.020
1.840
1.968
355,283
+0.13(+6.92%)
Dec 15, 2017
1.850
1.860
1.840
1.840
67,587
-0.02(-1.05%)
Dec 14, 2017
1.860
1.870
1.810
1.860
46,173
+0.02(+1.34%)
Dec 13, 2017
1.790
1.850
1.770
1.835
86,542
+0.06(+3.67%)
Dec 12, 2017
1.920
1.924
1.770
1.770
186,786
-0.13(-6.66%)
Dec 11, 2017
1.790
1.899
1.770
1.896
315,691
+0.09(+5.06%)
Dec 08, 2017
1.750
1.820
1.750
1.805
94,619
+0.04(+2.56%)
Dec 07, 2017
1.790
1.910
1.750
1.760
305,807
-0.03(-1.68%)
Dec 06, 2017
1.770
1.820
1.730
1.790
77,714
+0.01(+0.56%)
Dec 05, 2017
1.794
1.800
1.760
1.780
33,095
-0.04(-2.20%)
Dec 04, 2017
1.850
1.860
1.770
1.820
102,542
-0.03(-1.62%)
Dec 01, 2017
1.850
1.850
1.730
1.850
99,296
+0.00(+0.00%)
Nov 30, 2017
1.840
1.850
1.840
1.850
95,698
+0.00(+0.00%)
Nov 29, 2017
1.860
1.860
1.840
1.850
53,048
+0.01(+0.54%)
Nov 28, 2017
1.860
1.860
1.840
1.840
105,701
-0.03(-1.60%)
Nov 27, 2017
1.860
1.879
1.840
1.870
72,093
-0.01(-0.53%)
Nov 24, 2017
1.850
1.880
1.800
1.880
18,491
+0.04(+2.18%)
Nov 22, 2017
1.800
1.870
1.770
1.840
135,963
+0.07(+3.95%)
Nov 21, 2017
1.860
1.871
1.750
1.770
118,288
-0.08(-4.40%)
Nov 20, 2017
1.940
2.040
1.810
1.851
852,603
-0.05(-2.55%)
Nov 17, 2017
1.830
1.900
1.820
1.900
141,712
+0.05(+2.97%)
Nov 16, 2017
1.850
1.850
1.820
1.845
71,874
+0.01(+0.28%)
Nov 15, 2017
1.780
1.935
1.780
1.840
286,983
+0.09(+5.14%)
Nov 14, 2017
1.770
1.850
1.740
1.750
269,778
-0.03(-1.69%)
Nov 13, 2017
1.800
1.800
1.720
1.780
109,816
-0.04(-2.20%)
Nov 10, 2017
1.700
1.880
1.700
1.820
338,483
+0.14(+8.33%)
Nov 09, 2017
1.680
1.740
1.650
1.680
65,416
+0.01(+0.60%)
Nov 08, 2017
1.690
1.710
1.660
1.670
64,285
-0.02(-1.18%)
Nov 07, 2017
1.680
1.710
1.670
1.690
42,429
+0.02(+1.20%)
Nov 06, 2017
1.670
1.710
1.640
1.670
60,854
-0.04(-2.34%)
Nov 03, 2017
1.620
1.730
1.610
1.710
39,681
+0.07(+4.27%)
Nov 02, 2017
1.750
1.750
1.621
1.640
80,847
-0.03(-1.80%)
Nov 01, 2017
1.670
1.740
1.650
1.670
67,399
+0.00(+0.00%)
Oct 31, 2017
1.630
1.680
1.600
1.670
76,639
+0.04(+2.45%)
Oct 30, 2017
1.650
1.660
1.600
1.630
55,001
-0.02(-1.21%)
Oct 27, 2017
1.680
1.680
1.610
1.650
135,268
-0.03(-1.79%)
Oct 26, 2017
1.750
1.790
1.650
1.680
168,510
-0.07(-4.00%)
Oct 25, 2017
1.730
1.810
1.730
1.750
91,148
-0.01(-0.57%)
Oct 24, 2017
1.900
1.900
1.720
1.760
152,440
-0.11(-5.88%)
Oct 23, 2017
1.880
1.980
1.840
1.870
375,314
+0.00(+0.04%)
Oct 20, 2017
1.800
1.920
1.790
1.869
376,011
+0.07(+3.85%)
Oct 19, 2017
1.800
1.820
1.770
1.800
62,285
+0.01(+0.56%)
Oct 18, 2017
1.750
1.850
1.719
1.790
189,489
+0.04(+2.29%)
Oct 17, 2017
1.750
1.780
1.720
1.750
79,408
-0.02(-1.13%)
Oct 16, 2017
1.800
1.850
1.750
1.770
184,249
-0.06(-3.28%)
Oct 13, 2017
1.750
1.870
1.750
1.830
249,091
+0.07(+3.98%)
Oct 12, 2017
1.770
1.800
1.710
1.760
152,456
-0.09(-4.86%)
Oct 11, 2017
1.800
1.850
1.680
1.850
365,338
-0.01(-0.54%)
Oct 10, 2017
2.000
2.140
1.810
1.860
2,246,900
+0.17(+10.06%)
Oct 09, 2017
1.700
1.740
1.670
1.690
81,950
-0.02(-1.17%)
Oct 06, 2017
1.720
1.720
1.650
1.710
110,913
-0.01(-0.58%)
Oct 05, 2017
1.760
1.840
1.674
1.720
490,347
-0.05(-2.82%)
Oct 04, 2017
1.700
1.830
1.650
1.770
208,484
+0.07(+4.12%)
Oct 03, 2017
1.790
1.830
1.700
1.700
255,197
-0.07(-3.95%)
Oct 02, 2017
1.700
1.790
1.680
1.770
174,981
+0.11(+6.63%)
Sep 29, 2017
1.620
1.700
1.620
1.660
83,559
+0.04(+2.47%)
Sep 28, 2017
1.620
1.650
1.600
1.620
53,228
+0.02(+1.25%)
Sep 27, 2017
1.710
1.710
1.600
1.600
100,607
-0.07(-4.19%)
Sep 26, 2017
1.740
1.740
1.660
1.670
105,651
-0.05(-2.91%)
Sep 25, 2017
1.740
1.790
1.720
1.720
126,233
-0.01(-0.58%)
Sep 22, 2017
1.650
1.800
1.650
1.730
209,562
+0.08(+4.85%)
Sep 21, 2017
1.650
1.690
1.628
1.650
38,202
+0.00(+0.00%)
Sep 20, 2017
1.600
1.690
1.600
1.650
101,814
+0.05(+3.12%)
Sep 19, 2017
1.700
1.700
1.590
1.600
139,190
-0.02(-1.23%)
Sep 18, 2017
1.620
1.700
1.610
1.620
124,571
+0.03(+1.89%)
Sep 15, 2017
1.690
1.690
1.590
1.590
93,201
-0.10(-5.92%)
Sep 14, 2017
1.730
1.774
1.650
1.690
155,421
+0.01(+0.60%)
Sep 13, 2017
1.620
1.750
1.570
1.680
99,157
+0.05(+3.07%)
Sep 12, 2017
1.710
1.757
1.610
1.630
158,271
-0.09(-5.23%)
Sep 11, 2017
1.770
1.810
1.660
1.720
208,172
-0.05(-2.82%)
Sep 08, 2017
1.770
1.800
1.750
1.770
47,307
+0.00(+0.00%)
Sep 07, 2017
1.780
1.820
1.760
1.770
82,885
-0.01(-0.56%)
Sep 06, 2017
1.810
1.854
1.760
1.780
47,426
-0.04(-2.20%)
Sep 05, 2017
1.810
1.820
1.750
1.820
107,863
+0.01(+0.55%)
Sep 01, 2017
1.840
1.850
1.750
1.810
132,654
-0.01(-0.55%)
Aug 31, 2017
1.890
1.900
1.820
1.820
177,922
-0.05(-2.67%)
Aug 30, 2017
1.910
1.910
1.870
1.870
38,110
-0.04(-2.09%)
Aug 29, 2017
1.930
1.940
1.880
1.910
93,066
-0.01(-0.52%)
Aug 28, 2017
1.950
1.950
1.920
1.920
60,090
+0.00(+0.00%)
Aug 25, 2017
1.930
1.950
1.900
1.920
185,746
+0.05(+2.67%)
Aug 24, 2017
1.950
1.960
1.860
1.870
212,401
-0.06(-3.11%)
Aug 23, 2017
2.030
2.050
1.930
1.930
449,956
-0.36(-15.72%)
Aug 22, 2017
2.300
2.370
2.240
2.290
134,761
+0.00(+0.00%)
Aug 21, 2017
2.460
2.486
2.250
2.290
175,367
-0.15(-6.15%)
Aug 18, 2017
2.640
2.640
2.330
2.440
199,225
-0.22(-8.27%)
Aug 17, 2017
2.810
2.830
2.570
2.660
117,723
-0.14(-5.00%)
Aug 16, 2017
2.700
2.800
2.520
2.800
266,286
+0.07(+2.60%)
Aug 15, 2017
2.820
2.940
2.700
2.729
578,830
-0.27(-9.03%)
Aug 14, 2017
3.500
3.690
2.800
3.000
3,713,885
+0.69(+29.87%)
Aug 11, 2017
2.240
2.320
2.230
2.310
51,449
+0.09(+4.05%)
Aug 10, 2017
2.140
2.297
2.130
2.220
27,661
-0.02(-0.89%)
Aug 09, 2017
2.260
2.300
2.101
2.240
28,810
-0.03(-1.32%)
Aug 08, 2017
2.300
2.337
2.260
2.270
15,770
-0.03(-1.30%)
Aug 07, 2017
2.370
2.400
2.298
2.300
62,674
-0.07(-2.92%)
Aug 04, 2017
2.350
2.390
2.221
2.369
35,743
+0.02(+0.81%)
Aug 03, 2017
2.190
2.350
2.110
2.350
49,821
+0.18(+8.29%)
Aug 02, 2017
2.130
2.170
2.120
2.170
50,863
+0.05(+2.36%)
Aug 01, 2017
2.130
2.178
2.120
2.120
16,290
-0.03(-1.40%)
Jul 31, 2017
2.150
2.210
2.100
2.150
32,537
-0.02(-0.92%)
Jul 28, 2017
2.220
2.260
2.070
2.170
57,903
-0.01(-0.56%)
Jul 27, 2017
2.250
2.250
2.180
2.182
39,542
-0.07(-3.01%)
Jul 26, 2017
2.330
2.330
2.210
2.250
45,724
-0.12(-5.06%)
Jul 25, 2017
2.380
2.380
2.200
2.370
81,674
+0.01(+0.42%)
Jul 24, 2017
2.350
2.400
2.270
2.360
48,568
+0.07(+3.06%)
Jul 21, 2017
2.400
2.400
2.290
2.290
81,373
-0.13(-5.37%)
Jul 20, 2017
2.350
2.480
2.350
2.420
82,374
-0.03(-1.22%)
Jul 19, 2017
2.420
2.460
2.360
2.450
51,329
-0.01(-0.41%)
Jul 18, 2017
2.410
2.480
2.350
2.460
71,505
+0.06(+2.50%)
Jul 17, 2017
2.400
2.409
2.340
2.400
57,518
-0.00(-0.00%)
Jul 14, 2017
2.480
2.480
2.320
2.400
81,559
-0.10(-4.00%)
Jul 13, 2017
2.350
2.500
2.277
2.500
70,047
+0.15(+6.38%)
Jul 12, 2017
2.330
2.370
2.300
2.350
51,700
+0.05(+2.17%)
Jul 11, 2017
2.250
2.480
2.250
2.300
137,095
-0.01(-0.43%)
Jul 10, 2017
2.250
2.480
2.100
2.310
182,284
+0.06(+2.67%)
Jul 07, 2017
2.350
2.400
2.101
2.250
261,928
-0.12(-5.06%)
Jul 06, 2017
2.450
2.450
2.305
2.370
73,895
-0.09(-3.66%)
Jul 05, 2017
2.450
2.540
2.150
2.460
297,987
+0.05(+2.07%)
Jul 03, 2017
2.580
2.950
2.410
2.410
800,389
+0.18(+8.07%)
Jun 30, 2017
1.900
2.471
1.900
2.230
755,728
+0.36(+19.25%)
Jun 29, 2017
1.900
1.950
1.830
1.870
89,637
+0.00(+0.00%)
Jun 28, 2017
1.920
1.960
1.850
1.870
118,088
-0.09(-4.59%)
Jun 27, 2017
1.940
1.970
1.845
1.960
113,884
-0.03(-1.51%)
Jun 26, 2017
1.820
2.000
1.747
1.990
183,882
+0.24(+13.71%)
Jun 23, 2017
1.780
1.840
1.680
1.750
134,987
+0.00(+0.00%)
Jun 22, 2017
1.700
1.840
1.553
1.750
225,081
+0.06(+3.55%)
Jun 21, 2017
1.660
1.740
1.615
1.690
179,424
-0.01(-0.59%)
Jun 20, 2017
1.660
1.721
1.610
1.700
146,065
+0.03(+1.80%)
Jun 19, 2017
1.620
1.670
1.460
1.670
206,791
+0.04(+2.45%)
Jun 16, 2017
1.790
1.800
1.620
1.630
273,823
-0.16(-8.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.